Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.050 | 1.060 | 1.020 | 1.035 | 8,220 | +0.02(+2.48%) |
Apr 29, 2024 | 1.070 | 1.070 | 1.000 | 1.010 | 35,429 | -0.02(-1.94%) |
Apr 26, 2024 | 1.070 | 1.080 | 1.010 | 1.030 | 43,816 | -0.03(-2.83%) |
Apr 25, 2024 | 1.100 | 1.150 | 1.049 | 1.060 | 61,782 | -0.03(-2.75%) |
Apr 24, 2024 | 1.110 | 1.110 | 1.050 | 1.090 | 9,183 | +0.00(+0.00%) |
Apr 23, 2024 | 1.070 | 1.090 | 1.030 | 1.090 | 18,832 | +0.03(+2.83%) |
Apr 22, 2024 | 1.100 | 1.130 | 1.040 | 1.060 | 15,021 | -0.07(-6.19%) |
Apr 19, 2024 | 1.160 | 1.220 | 1.130 | 1.130 | 15,554 | +0.00(+0.00%) |
Apr 18, 2024 | 1.130 | 1.160 | 1.110 | 1.130 | 23,451 | +0.05(+4.63%) |
Apr 17, 2024 | 1.020 | 1.135 | 1.015 | 1.080 | 71,802 | +0.00(+0.00%) |
Apr 16, 2024 | 1.200 | 1.240 | 1.050 | 1.080 | 124,079 | -0.14(-11.48%) |
Apr 15, 2024 | 1.190 | 1.300 | 1.150 | 1.220 | 41,814 | -0.01(-0.81%) |
Apr 12, 2024 | 1.270 | 1.270 | 1.170 | 1.230 | 19,913 | +0.00(+0.00%) |
Apr 11, 2024 | 1.240 | 1.290 | 1.176 | 1.230 | 47,862 | +0.03(+2.50%) |
Apr 10, 2024 | 1.340 | 1.420 | 1.170 | 1.200 | 168,670 | -0.07(-5.51%) |
Apr 09, 2024 | 1.330 | 1.330 | 1.270 | 1.270 | 46,390 | -0.06(-4.51%) |
Apr 08, 2024 | 1.180 | 1.330 | 1.170 | 1.330 | 81,086 | +0.17(+14.66%) |
Apr 05, 2024 | 1.200 | 1.270 | 1.160 | 1.160 | 101,461 | -0.02(-1.69%) |
Apr 04, 2024 | 1.310 | 1.375 | 1.160 | 1.180 | 107,129 | -0.14(-10.61%) |
Apr 03, 2024 | 1.490 | 1.490 | 1.300 | 1.320 | 119,696 | -0.15(-10.20%) |
Apr 02, 2024 | 1.410 | 1.480 | 1.400 | 1.470 | 52,531 | +0.04(+2.80%) |
Apr 01, 2024 | 1.430 | 1.490 | 1.400 | 1.430 | 31,219 | -0.01(-0.69%) |
Mar 28, 2024 | 1.410 | 1.470 | 1.400 | 1.440 | 25,707 | +0.04(+2.86%) |
Mar 27, 2024 | 1.450 | 1.450 | 1.410 | 1.400 | 36,316 | -0.01(-0.71%) |
Mar 26, 2024 | 1.450 | 1.450 | 1.390 | 1.410 | 61,073 | -0.01(-0.70%) |
Mar 25, 2024 | 1.480 | 1.490 | 1.410 | 1.420 | 30,940 | -0.05(-3.40%) |
Mar 22, 2024 | 1.440 | 1.480 | 1.420 | 1.470 | 41,936 | +0.00(+0.00%) |
Mar 21, 2024 | 1.370 | 1.480 | 1.370 | 1.470 | 40,809 | +0.08(+5.76%) |
Mar 20, 2024 | 1.410 | 1.410 | 1.360 | 1.390 | 23,384 | -0.03(-2.11%) |
Mar 19, 2024 | 1.450 | 1.450 | 1.405 | 1.420 | 30,758 | +0.01(+0.71%) |
Mar 18, 2024 | 1.430 | 1.450 | 1.260 | 1.410 | 217,494 | +0.01(+0.71%) |
Mar 15, 2024 | 1.490 | 1.490 | 1.400 | 1.400 | 34,691 | -0.04(-2.78%) |
Mar 14, 2024 | 1.450 | 1.453 | 1.400 | 1.440 | 21,303 | +0.00(+0.00%) |
Mar 13, 2024 | 1.450 | 1.477 | 1.400 | 1.440 | 33,436 | +0.01(+0.70%) |
Mar 12, 2024 | 1.490 | 1.490 | 1.410 | 1.430 | 46,063 | +0.00(+0.00%) |
Mar 11, 2024 | 1.460 | 1.505 | 1.430 | 1.430 | 73,396 | -0.03(-2.05%) |
Mar 08, 2024 | 1.430 | 1.499 | 1.430 | 1.460 | 59,122 | -0.02(-1.36%) |
Mar 07, 2024 | 1.460 | 1.500 | 1.435 | 1.480 | 89,232 | +0.02(+1.38%) |
Mar 06, 2024 | 1.470 | 1.500 | 1.401 | 1.460 | 68,134 | +0.02(+1.39%) |
Mar 05, 2024 | 1.460 | 1.500 | 1.390 | 1.440 | 204,345 | -0.02(-1.37%) |
Mar 04, 2024 | 1.450 | 1.470 | 1.400 | 1.460 | 93,926 | +0.03(+2.10%) |
Mar 01, 2024 | 1.470 | 1.470 | 1.390 | 1.430 | 187,901 | +0.00(+0.00%) |
Feb 29, 2024 | 1.440 | 1.470 | 1.400 | 1.430 | 340,901 | +0.01(+0.70%) |
Feb 28, 2024 | 1.370 | 1.450 | 1.340 | 1.420 | 1,595,472 | -1.03(-42.04%) |
Feb 27, 2024 | 3.380 | 3.390 | 2.420 | 2.450 | 142,527 | -0.71(-22.47%) |
Feb 26, 2024 | 3.280 | 3.373 | 3.083 | 3.160 | 20,333 | -0.12(-3.66%) |
Feb 23, 2024 | 3.450 | 3.466 | 3.280 | 3.280 | 8,511 | -0.01(-0.30%) |
Feb 22, 2024 | 3.480 | 3.500 | 3.290 | 3.290 | 8,230 | -0.06(-1.94%) |
Feb 21, 2024 | 3.580 | 3.840 | 3.275 | 3.355 | 28,549 | -0.33(-9.08%) |
Feb 20, 2024 | 3.520 | 3.890 | 3.330 | 3.690 | 37,238 | +0.07(+1.93%) |
Feb 16, 2024 | 3.690 | 3.690 | 3.560 | 3.620 | 16,983 | +0.02(+0.56%) |
Feb 15, 2024 | 3.610 | 3.758 | 3.519 | 3.600 | 22,859 | +0.13(+3.74%) |
Feb 14, 2024 | 3.260 | 3.670 | 3.260 | 3.470 | 28,026 | +0.15(+4.52%) |
Feb 13, 2024 | 3.760 | 3.830 | 3.136 | 3.320 | 43,878 | -0.43(-11.47%) |
Feb 12, 2024 | 4.000 | 4.000 | 3.680 | 3.750 | 37,321 | -0.22(-5.54%) |
Feb 09, 2024 | 3.940 | 3.990 | 3.700 | 3.970 | 36,488 | +0.09(+2.32%) |
Feb 08, 2024 | 3.050 | 3.960 | 2.900 | 3.880 | 102,683 | +0.84(+27.63%) |
Feb 07, 2024 | 2.400 | 3.300 | 2.125 | 3.040 | 299,716 | +0.59(+24.08%) |
Feb 06, 2024 | 2.260 | 2.450 | 2.206 | 2.450 | 39,376 | +0.21(+9.13%) |
Feb 05, 2024 | 2.270 | 2.480 | 2.100 | 2.245 | 94,630 | -0.14(-6.06%) |
Feb 02, 2024 | 2.420 | 2.570 | 2.287 | 2.390 | 54,282 | +0.10(+4.36%) |
Feb 01, 2024 | 2.230 | 2.594 | 2.120 | 2.290 | 404,084 | -0.01(-0.43%) |
Jan 31, 2024 | 2.570 | 3.250 | 2.250 | 2.300 | 172,894 | -1.17(-33.62%) |
Jan 30, 2024 | 4.699 | 4.700 | 3.450 | 3.465 | 62,646 | -1.19(-25.48%) |
Jan 29, 2024 | 4.750 | 4.750 | 4.650 | 4.650 | 12,759 | -0.15(-3.12%) |
Jan 26, 2024 | 4.720 | 4.920 | 4.720 | 4.800 | 4,414 | +0.05(+1.05%) |
Jan 25, 2024 | 4.950 | 4.950 | 4.750 | 4.750 | 6,901 | -0.15(-3.00%) |
Jan 24, 2024 | 5.140 | 5.140 | 4.760 | 4.897 | 11,644 | -0.25(-4.91%) |
Jan 23, 2024 | 4.850 | 5.269 | 4.790 | 5.150 | 6,038 | +0.21(+4.25%) |
Jan 22, 2024 | 4.790 | 5.020 | 4.736 | 4.940 | 6,050 | +0.14(+2.92%) |
Jan 19, 2024 | 5.000 | 5.100 | 4.730 | 4.800 | 12,842 | -0.25(-4.95%) |
Jan 18, 2024 | 5.630 | 5.630 | 5.029 | 5.050 | 18,842 | -0.68(-11.87%) |
Jan 17, 2024 | 5.650 | 6.220 | 5.500 | 5.730 | 17,808 | -0.12(-2.05%) |
Jan 16, 2024 | 5.810 | 6.120 | 5.540 | 5.850 | 13,999 | -0.21(-3.47%) |
Jan 12, 2024 | 5.960 | 6.256 | 5.960 | 6.060 | 6,048 | +0.18(+3.15%) |
Jan 11, 2024 | 5.730 | 5.949 | 5.660 | 5.875 | 4,378 | +0.12(+2.17%) |
Jan 10, 2024 | 6.080 | 6.422 | 5.750 | 5.750 | 11,225 | -0.32(-5.27%) |
Jan 09, 2024 | 5.620 | 6.240 | 5.620 | 6.070 | 4,660 | +0.28(+4.84%) |
Jan 08, 2024 | 6.140 | 6.140 | 5.790 | 5.790 | 9,085 | -0.35(-5.67%) |
Jan 05, 2024 | 5.870 | 6.200 | 5.690 | 6.138 | 12,023 | +0.08(+1.36%) |
Jan 04, 2024 | 6.680 | 6.690 | 5.560 | 6.056 | 23,193 | -0.78(-11.47%) |
Jan 03, 2024 | 7.390 | 7.740 | 6.780 | 6.840 | 68,486 | +0.06(+0.88%) |
Jan 02, 2024 | 6.000 | 6.800 | 5.706 | 6.780 | 40,266 | +1.15(+20.51%) |
Dec 29, 2023 | 5.290 | 6.000 | 5.210 | 5.626 | 26,385 | +0.26(+4.77%) |
Dec 28, 2023 | 5.600 | 5.600 | 5.340 | 5.370 | 4,854 | -0.13(-2.36%) |
Dec 27, 2023 | 5.253 | 5.592 | 5.253 | 5.500 | 5,670 | +0.12(+2.23%) |
Dec 26, 2023 | 5.450 | 5.500 | 5.350 | 5.380 | 6,267 | +0.10(+1.89%) |
Dec 22, 2023 | 5.080 | 5.780 | 5.080 | 5.280 | 13,326 | -0.11(-2.04%) |
Dec 21, 2023 | 5.240 | 5.390 | 5.100 | 5.390 | 4,254 | +0.30(+5.89%) |
Dec 20, 2023 | 5.180 | 5.250 | 4.870 | 5.090 | 11,264 | -0.06(-1.24%) |
Dec 19, 2023 | 5.320 | 5.430 | 5.040 | 5.154 | 10,178 | -0.19(-3.48%) |
Dec 18, 2023 | 5.200 | 5.619 | 5.200 | 5.340 | 9,557 | +0.08(+1.52%) |
Dec 15, 2023 | 5.320 | 5.730 | 5.260 | 5.260 | 11,049 | -0.17(-3.13%) |
Dec 14, 2023 | 5.110 | 5.465 | 5.074 | 5.430 | 8,538 | +0.46(+9.26%) |
Dec 13, 2023 | 5.000 | 5.150 | 4.850 | 4.970 | 11,496 | -0.07(-1.39%) |
Dec 12, 2023 | 4.940 | 5.800 | 4.900 | 5.040 | 51,143 | +0.13(+2.65%) |
Dec 11, 2023 | 4.610 | 4.910 | 4.610 | 4.910 | 8,605 | +0.00(+0.00%) |
Dec 08, 2023 | 4.450 | 4.990 | 4.450 | 4.910 | 31,473 | +0.40(+8.87%) |
Dec 07, 2023 | 3.640 | 4.615 | 3.640 | 4.510 | 41,517 | +0.77(+20.59%) |
Dec 06, 2023 | 3.390 | 3.740 | 3.390 | 3.740 | 13,683 | +0.38(+11.31%) |
Dec 05, 2023 | 3.530 | 3.720 | 3.300 | 3.360 | 13,399 | -0.29(-7.94%) |
Dec 04, 2023 | 3.410 | 3.660 | 3.410 | 3.650 | 3,476 | +0.19(+5.49%) |
Dec 01, 2023 | 3.580 | 3.800 | 3.460 | 3.460 | 7,991 | -0.12(-3.35%) |
Nov 30, 2023 | 3.780 | 3.800 | 3.440 | 3.580 | 8,459 | -0.12(-3.24%) |
Nov 29, 2023 | 3.600 | 3.700 | 3.590 | 3.700 | 7,947 | +0.10(+2.84%) |
Nov 28, 2023 | 3.500 | 3.598 | 3.500 | 3.598 | 2,382 | +0.09(+2.50%) |
Nov 27, 2023 | 3.510 | 3.600 | 3.500 | 3.510 | 2,954 | -0.09(-2.50%) |
Nov 24, 2023 | 3.480 | 3.700 | 3.480 | 3.600 | 2,819 | +0.12(+3.45%) |
Nov 22, 2023 | 3.480 | 3.555 | 3.480 | 3.480 | 2,474 | -0.02(-0.57%) |
Nov 21, 2023 | 3.550 | 3.550 | 3.488 | 3.500 | 2,537 | -0.04(-1.09%) |
Nov 20, 2023 | 3.615 | 3.647 | 3.470 | 3.539 | 5,330 | -0.07(-1.84%) |
Nov 17, 2023 | 3.590 | 3.760 | 3.590 | 3.605 | 949 | -0.08(-2.04%) |
Nov 16, 2023 | 3.690 | 3.730 | 3.455 | 3.680 | 5,332 | +0.06(+1.66%) |
Nov 15, 2023 | 3.610 | 3.680 | 3.530 | 3.620 | 1,361 | +0.03(+0.84%) |
Nov 14, 2023 | 3.520 | 3.590 | 3.510 | 3.590 | 3,255 | -0.05(-1.37%) |
Nov 13, 2023 | 3.610 | 3.680 | 3.450 | 3.640 | 2,854 | +0.04(+1.11%) |
Nov 10, 2023 | 3.760 | 3.760 | 3.450 | 3.600 | 2,519 | -0.15(-4.00%) |
Nov 09, 2023 | 3.790 | 3.790 | 3.650 | 3.750 | 2,172 | -0.04(-1.06%) |
Nov 08, 2023 | 3.800 | 3.800 | 3.710 | 3.790 | 4,821 | -0.01(-0.26%) |
Nov 07, 2023 | 3.780 | 3.850 | 3.767 | 3.800 | 3,912 | +0.05(+1.33%) |
Nov 06, 2023 | 3.850 | 3.920 | 3.620 | 3.750 | 9,133 | -0.04(-1.06%) |
Nov 03, 2023 | 3.880 | 3.900 | 3.790 | 3.790 | 7,535 | -0.09(-2.32%) |
Nov 02, 2023 | 3.870 | 3.899 | 3.764 | 3.880 | 7,499 | +0.02(+0.52%) |
Nov 01, 2023 | 3.770 | 3.939 | 3.715 | 3.860 | 11,719 | +0.22(+6.04%) |
Oct 31, 2023 | 3.380 | 3.640 | 3.380 | 3.640 | 3,149 | +0.27(+8.01%) |
Oct 30, 2023 | 3.350 | 3.370 | 3.150 | 3.370 | 8,099 | +0.00(+0.00%) |
Oct 27, 2023 | 3.450 | 3.450 | 3.200 | 3.370 | 8,182 | -0.10(-2.88%) |
Oct 26, 2023 | 3.400 | 3.500 | 3.360 | 3.470 | 11,089 | +0.07(+2.06%) |
Oct 25, 2023 | 3.200 | 3.400 | 3.200 | 3.400 | 6,167 | +0.20(+6.25%) |
Oct 24, 2023 | 3.140 | 3.216 | 3.140 | 3.200 | 7,347 | -0.05(-1.54%) |
Oct 23, 2023 | 3.270 | 3.400 | 3.155 | 3.250 | 3,382 | -0.29(-8.19%) |
Oct 20, 2023 | 3.350 | 3.540 | 3.203 | 3.540 | 2,053 | +0.15(+4.42%) |
Oct 19, 2023 | 3.350 | 3.390 | 3.190 | 3.390 | 7,819 | -0.01(-0.29%) |
Oct 18, 2023 | 3.160 | 3.580 | 3.160 | 3.400 | 12,571 | -0.02(-0.58%) |
Oct 17, 2023 | 3.430 | 3.550 | 3.410 | 3.420 | 8,785 | -0.01(-0.29%) |
Oct 16, 2023 | 3.440 | 3.515 | 3.260 | 3.430 | 9,078 | -0.01(-0.44%) |
Oct 13, 2023 | 3.630 | 3.630 | 3.360 | 3.445 | 3,885 | -0.02(-0.58%) |
Oct 12, 2023 | 3.480 | 3.650 | 3.450 | 3.465 | 9,238 | +0.00(+0.14%) |
Oct 11, 2023 | 3.320 | 3.585 | 3.320 | 3.460 | 28,116 | +0.08(+2.37%) |
Oct 10, 2023 | 3.160 | 3.385 | 3.160 | 3.380 | 10,611 | +0.11(+3.36%) |
Oct 09, 2023 | 3.410 | 3.410 | 3.200 | 3.270 | 12,115 | -0.19(-5.49%) |
Oct 06, 2023 | 3.560 | 3.694 | 3.340 | 3.460 | 27,932 | -0.19(-5.21%) |
Oct 05, 2023 | 3.450 | 4.000 | 3.370 | 3.650 | 139,246 | +0.42(+13.00%) |
Oct 04, 2023 | 2.870 | 3.330 | 2.801 | 3.230 | 35,715 | +0.29(+9.86%) |
Oct 03, 2023 | 2.960 | 3.150 | 2.850 | 2.940 | 26,963 | -0.12(-3.92%) |
Oct 02, 2023 | 3.210 | 3.330 | 2.870 | 3.060 | 103,026 | +0.09(+3.03%) |
Sep 29, 2023 | 3.140 | 3.140 | 2.836 | 2.970 | 340,007 | +0.03(+1.02%) |
Sep 28, 2023 | 2.780 | 3.227 | 2.780 | 2.940 | 8,447 | +0.05(+1.85%) |
Sep 27, 2023 | 2.800 | 2.887 | 2.800 | 2.887 | 1,446 | +0.05(+1.64%) |
Sep 26, 2023 | 2.940 | 2.940 | 2.800 | 2.840 | 5,117 | +0.04(+1.43%) |
Sep 25, 2023 | 3.180 | 2.800 | 2.800 | 2.800 | 4,353 | -0.11(-3.78%) |
Sep 22, 2023 | 3.005 | 3.005 | 2.845 | 2.910 | 2,467 | -0.11(-3.64%) |
Sep 21, 2023 | 3.020 | 3.020 | 3.020 | 3.020 | 875 | +0.02(+0.67%) |
Sep 20, 2023 | 3.000 | 3.100 | 2.940 | 3.000 | 7,019 | +0.00(+0.00%) |
Sep 19, 2023 | 2.780 | 3.170 | 2.780 | 3.000 | 3,058 | -0.06(-1.96%) |
Sep 18, 2023 | 3.180 | 3.260 | 3.060 | 3.060 | 2,177 | -0.22(-6.71%) |
Sep 15, 2023 | 3.150 | 3.280 | 2.820 | 3.280 | 19,976 | +0.27(+8.97%) |
Sep 14, 2023 | 3.000 | 3.180 | 3.000 | 3.010 | 4,665 | +0.00(+0.00%) |
Sep 13, 2023 | 3.240 | 3.240 | 3.010 | 3.010 | 4,079 | -0.18(-5.64%) |
Sep 12, 2023 | 3.090 | 3.300 | 3.000 | 3.190 | 4,813 | -0.01(-0.31%) |
Sep 11, 2023 | 3.210 | 3.360 | 3.200 | 3.200 | 4,087 | -0.17(-5.04%) |
Sep 08, 2023 | 3.200 | 3.410 | 3.090 | 3.370 | 2,893 | +0.12(+3.69%) |
Sep 07, 2023 | 3.420 | 3.420 | 3.090 | 3.250 | 2,215 | -0.01(-0.31%) |
Sep 06, 2023 | 3.250 | 3.400 | 3.010 | 3.260 | 3,757 | +0.13(+4.15%) |
Sep 05, 2023 | 3.480 | 3.480 | 3.000 | 3.130 | 13,744 | -0.34(-9.80%) |
Sep 01, 2023 | 3.630 | 3.635 | 3.310 | 3.470 | 10,222 | -0.13(-3.61%) |
Aug 31, 2023 | 2.800 | 3.600 | 2.803 | 3.600 | 20,955 | +0.62(+20.60%) |
Aug 30, 2023 | 2.900 | 3.050 | 2.895 | 2.985 | 11,676 | +0.08(+2.93%) |
Aug 29, 2023 | 2.840 | 3.000 | 2.830 | 2.900 | 9,302 | +0.10(+3.57%) |
Aug 28, 2023 | 2.870 | 2.890 | 2.800 | 2.800 | 4,950 | -0.01(-0.36%) |
Aug 25, 2023 | 2.870 | 2.915 | 2.650 | 2.810 | 11,353 | -0.20(-6.64%) |
Aug 24, 2023 | 2.830 | 3.035 | 2.830 | 3.010 | 5,522 | +0.00(+0.00%) |
Aug 23, 2023 | 3.110 | 3.110 | 3.010 | 3.010 | 3,170 | -0.03(-0.99%) |
Aug 22, 2023 | 3.160 | 3.170 | 2.940 | 3.040 | 9,636 | +0.02(+0.66%) |
Aug 21, 2023 | 2.880 | 3.215 | 2.880 | 3.020 | 10,682 | +0.09(+3.07%) |
Aug 18, 2023 | 3.010 | 3.120 | 2.930 | 2.930 | 9,650 | -0.12(-3.93%) |
Aug 17, 2023 | 3.030 | 3.160 | 3.030 | 3.050 | 5,154 | -0.07(-2.09%) |
Aug 16, 2023 | 3.030 | 3.115 | 3.030 | 3.115 | 4,054 | +0.08(+2.47%) |
Aug 15, 2023 | 3.060 | 3.180 | 3.030 | 3.040 | 3,072 | -0.17(-5.30%) |
Aug 14, 2023 | 3.190 | 3.210 | 3.000 | 3.210 | 4,174 | +0.02(+0.63%) |
Aug 11, 2023 | 3.200 | 3.340 | 3.040 | 3.190 | 9,958 | -0.09(-2.74%) |
Aug 10, 2023 | 3.210 | 3.395 | 3.210 | 3.280 | 2,327 | -0.02(-0.58%) |
Aug 09, 2023 | 3.360 | 3.480 | 3.050 | 3.299 | 20,589 | -0.07(-2.11%) |
Aug 08, 2023 | 3.390 | 3.690 | 3.361 | 3.370 | 16,402 | -0.13(-3.71%) |
Aug 07, 2023 | 3.600 | 3.780 | 3.400 | 3.500 | 46,633 | -0.05(-1.41%) |
Aug 04, 2023 | 3.830 | 3.830 | 3.550 | 3.550 | 5,697 | -0.26(-6.82%) |
Aug 03, 2023 | 3.560 | 3.810 | 3.560 | 3.810 | 6,838 | +0.17(+4.67%) |
Aug 02, 2023 | 3.610 | 3.940 | 3.610 | 3.640 | 8,787 | -0.14(-3.70%) |
Aug 01, 2023 | 3.760 | 3.900 | 3.710 | 3.780 | 15,318 | -0.12(-3.08%) |
Jul 31, 2023 | 3.850 | 3.950 | 3.815 | 3.900 | 20,575 | +0.06(+1.52%) |
Jul 28, 2023 | 3.930 | 4.070 | 3.700 | 3.842 | 7,583 | -0.11(-2.74%) |
Jul 27, 2023 | 4.010 | 4.160 | 3.890 | 3.950 | 11,405 | -0.05(-1.22%) |
Jul 26, 2023 | 4.220 | 4.233 | 3.910 | 3.998 | 6,885 | -0.15(-3.65%) |
Jul 25, 2023 | 4.480 | 4.480 | 4.150 | 4.150 | 23,678 | -0.03(-0.72%) |
Jul 24, 2023 | 4.050 | 4.370 | 4.050 | 4.180 | 43,949 | +0.07(+1.70%) |
Jul 21, 2023 | 3.860 | 4.200 | 3.860 | 4.110 | 23,373 | +0.15(+3.79%) |
Jul 20, 2023 | 3.960 | 3.980 | 3.851 | 3.960 | 13,688 | +0.06(+1.54%) |
Jul 19, 2023 | 3.680 | 4.000 | 3.648 | 3.900 | 30,148 | +0.26(+7.14%) |
Jul 18, 2023 | 3.599 | 3.644 | 3.480 | 3.640 | 11,952 | -0.03(-0.82%) |
Jul 17, 2023 | 3.530 | 3.790 | 3.520 | 3.670 | 12,232 | -0.02(-0.68%) |
Jul 14, 2023 | 3.740 | 3.740 | 3.540 | 3.695 | 12,347 | +0.05(+1.51%) |
Jul 13, 2023 | 3.470 | 3.700 | 3.470 | 3.640 | 19,313 | +0.08(+2.25%) |
Jul 12, 2023 | 3.510 | 3.730 | 3.451 | 3.560 | 19,542 | +0.12(+3.49%) |
Jul 11, 2023 | 3.450 | 3.500 | 3.380 | 3.440 | 7,592 | +0.04(+1.17%) |
Jul 10, 2023 | 3.350 | 3.500 | 3.302 | 3.400 | 25,240 | +0.13(+3.98%) |
Jul 07, 2023 | 3.270 | 3.288 | 3.270 | 3.270 | 1,977 | -0.04(-1.21%) |
Jul 06, 2023 | 3.210 | 3.335 | 3.210 | 3.310 | 3,802 | +0.05(+1.44%) |
Jul 05, 2023 | 3.460 | 3.460 | 3.230 | 3.263 | 3,723 | -0.04(-1.12%) |
Jul 03, 2023 | 3.340 | 3.470 | 3.300 | 3.300 | 5,428 | -0.01(-0.24%) |
Jun 30, 2023 | 3.333 | 3.490 | 3.230 | 3.308 | 6,341 | -0.06(-1.84%) |
Jun 29, 2023 | 3.390 | 3.390 | 3.333 | 3.370 | 4,127 | -0.02(-0.59%) |
Jun 28, 2023 | 3.350 | 3.490 | 3.350 | 3.390 | 4,173 | +0.06(+1.80%) |
Jun 27, 2023 | 3.300 | 3.350 | 3.280 | 3.330 | 3,368 | -0.04(-1.19%) |
Jun 26, 2023 | 3.460 | 3.462 | 3.300 | 3.370 | 8,489 | -0.02(-0.74%) |
Jun 23, 2023 | 3.010 | 3.395 | 3.010 | 3.395 | 5,907 | +0.30(+9.81%) |
Jun 22, 2023 | 2.940 | 3.110 | 2.936 | 3.092 | 3,562 | +0.00(+0.05%) |
Jun 21, 2023 | 3.120 | 3.120 | 3.000 | 3.090 | 5,032 | -0.01(-0.32%) |
Jun 20, 2023 | 3.000 | 3.118 | 2.953 | 3.100 | 7,782 | +0.16(+5.44%) |
Jun 16, 2023 | 3.030 | 3.099 | 2.940 | 2.940 | 9,724 | -0.06(-2.00%) |
Jun 15, 2023 | 2.800 | 3.040 | 2.800 | 3.000 | 5,751 | +0.06(+2.04%) |
Jun 14, 2023 | 2.990 | 3.060 | 2.940 | 2.940 | 4,908 | -0.11(-3.60%) |
Jun 13, 2023 | 3.040 | 3.050 | 3.000 | 3.050 | 2,669 | +0.05(+1.66%) |
Jun 12, 2023 | 3.010 | 3.042 | 2.960 | 3.000 | 4,065 | -0.07(-2.28%) |
Jun 09, 2023 | 3.000 | 3.140 | 2.940 | 3.070 | 3,815 | +0.05(+1.65%) |
Jun 08, 2023 | 3.070 | 3.070 | 3.010 | 3.020 | 2,118 | -0.02(-0.65%) |
Jun 07, 2023 | 3.000 | 3.110 | 2.970 | 3.040 | 6,356 | +0.04(+1.33%) |
Jun 06, 2023 | 2.980 | 3.000 | 2.810 | 3.000 | 10,676 | -0.04(-1.31%) |
Jun 05, 2023 | 3.020 | 3.210 | 2.912 | 3.040 | 16,220 | -0.02(-0.49%) |
Jun 02, 2023 | 2.870 | 3.090 | 2.870 | 3.055 | 4,532 | +0.17(+5.89%) |
Jun 01, 2023 | 2.971 | 2.980 | 2.780 | 2.885 | 2,646 | -0.10(-3.19%) |
May 31, 2023 | 2.890 | 3.000 | 2.820 | 2.980 | 2,620 | +0.00(+0.00%) |
May 30, 2023 | 3.000 | 3.000 | 2.850 | 2.980 | 6,372 | -0.06(-1.97%) |
May 26, 2023 | 2.920 | 3.050 | 2.880 | 3.040 | 3,766 | +0.03(+1.00%) |
May 25, 2023 | 3.100 | 3.100 | 2.910 | 3.010 | 3,706 | -0.02(-0.66%) |
May 24, 2023 | 3.070 | 3.110 | 3.010 | 3.030 | 5,769 | -0.12(-3.71%) |
May 23, 2023 | 3.040 | 3.170 | 3.029 | 3.147 | 9,462 | +0.02(+0.53%) |
May 22, 2023 | 3.070 | 3.167 | 2.882 | 3.130 | 8,012 | +0.14(+4.68%) |
May 19, 2023 | 3.050 | 3.130 | 2.890 | 2.990 | 8,838 | +0.00(+0.00%) |
May 18, 2023 | 2.940 | 3.050 | 2.870 | 2.990 | 7,091 | +0.04(+1.36%) |
May 17, 2023 | 2.940 | 2.950 | 2.880 | 2.950 | 4,416 | +0.07(+2.43%) |
May 16, 2023 | 2.960 | 3.020 | 2.830 | 2.880 | 18,135 | -0.18(-5.88%) |
May 15, 2023 | 3.220 | 3.220 | 3.002 | 3.060 | 9,535 | -0.01(-0.33%) |
May 12, 2023 | 3.310 | 3.340 | 3.010 | 3.070 | 12,406 | -0.13(-4.15%) |
May 11, 2023 | 3.170 | 3.330 | 3.150 | 3.203 | 17,765 | +0.18(+5.79%) |
May 10, 2023 | 3.600 | 3.990 | 3.027 | 3.027 | 55,148 | -0.57(-15.90%) |
May 09, 2023 | 2.800 | 3.600 | 2.800 | 3.600 | 54,712 | +0.80(+28.57%) |
May 08, 2023 | 2.740 | 2.900 | 2.720 | 2.800 | 7,151 | +0.16(+6.00%) |
May 05, 2023 | 2.640 | 2.740 | 2.620 | 2.641 | 6,548 | -0.01(-0.32%) |
May 04, 2023 | 2.730 | 2.740 | 2.650 | 2.650 | 7,663 | +0.02(+0.76%) |
May 03, 2023 | 2.800 | 2.800 | 2.600 | 2.630 | 13,287 | -0.17(-6.07%) |
May 02, 2023 | 2.900 | 2.900 | 2.800 | 2.800 | 7,043 | -0.10(-3.45%) |